Jdd Tech New Mat Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	76.640	77.470	74.620	76.500	54.101	3,283,000
2026-04-23	83.190	83.200	78.510	79.350	56.117	2,642,080
2026-04-22	83.540	83.740	82.000	83.470	59.030	1,076,745
2026-04-21	84.000	84.400	82.500	83.550	59.087	1,381,233
2026-04-20	84.400	84.750	82.000	84.570	59.808	2,779,266
2026-04-17	82.500	88.370	82.240	84.750	59.936	3,441,625
2026-04-16	80.500	81.360	79.430	81.300	57.496	1,100,100
2026-04-15	80.350	82.300	79.680	80.000	56.576	1,510,287
2026-04-14	80.240	81.270	79.190	79.680	56.350	1,172,913
2026-04-13	81.600	81.600	79.260	79.880	56.491	1,593,522
2026-04-10	79.910	82.600	79.900	81.660	57.750	2,115,540
2026-04-09	80.810	81.980	79.360	79.600	56.293	1,168,221
2026-04-08	79.370	81.790	79.240	81.580	57.694	1,493,920
2026-04-07	76.270	79.450	75.600	78.890	55.791	1,597,400
2026-04-03	75.610	76.880	74.660	76.500	54.101	1,159,783
2026-04-02	76.990	77.770	74.500	74.960	53.012	956,838
2026-04-01	76.170	77.660	75.700	76.830	54.335	1,370,460
2026-03-31	78.000	78.000	74.840	75.200	53.182	1,500,884
2026-03-30	77.460	78.170	76.280	77.020	54.469	1,176,310
2026-03-27	78.400	79.950	77.210	78.370	55.424	1,381,503
2026-03-26	75.010	80.170	75.010	78.380	55.431	1,814,092
2026-03-25	73.400	76.680	72.480	75.460	53.366	1,505,207
2026-03-24	71.150	72.950	69.580	72.790	51.477	1,390,144
2026-03-23	74.000	74.000	69.260	69.890	49.426	1,925,123
2026-03-20	76.760	78.930	75.000	75.010	53.047	1,526,728
2026-03-19	78.930	79.050	75.180	75.550	53.429	1,173,757
2026-03-18	77.800	79.460	77.510	79.360	56.124	757,708
2026-03-17	81.290	82.040	77.250	77.700	54.950	1,297,553
2026-03-16	83.430	83.780	80.120	81.130	57.375	1,012,418
2026-03-13	84.410	84.850	83.350	83.500	59.052	876,204
2026-03-12	86.170	86.660	84.000	84.080	59.462	1,161,048
2026-03-11	85.500	88.640	85.500	86.200	60.961	2,240,644
2026-03-10	80.600	85.800	80.600	85.450	60.431	2,014,527
2026-03-09	78.870	80.360	76.160	79.670	56.343	1,716,358
2026-03-06	79.490	80.990	79.030	80.000	56.576	1,048,895
2026-03-05	79.010	81.880	78.980	79.460	56.194	1,802,388
2026-03-04	77.510	79.660	77.300	77.400	54.738	1,217,664
2026-03-03	83.500	84.850	78.380	78.380	55.431	1,810,835
2026-03-02	82.510	84.860	82.200	82.830	58.578	1,998,449
2026-02-27	85.800	86.250	84.480	84.480	59.745	1,289,019
2026-02-26	85.500	86.620	84.200	86.300	61.032	1,415,288
2026-02-25	84.800	86.550	84.230	85.250	60.289	1,676,603
2026-02-24	87.940	88.380	84.690	84.800	59.971	1,427,521
2026-02-13	87.870	88.980	87.100	87.420	61.824	1,362,026
2026-02-12	88.430	88.750	87.350	87.890	62.156	959,459
2026-02-11	87.990	89.240	87.000	87.680	62.008	1,113,000
2026-02-10	86.980	88.770	86.310	88.130	62.326	1,442,515
2026-02-09	87.000	87.200	84.580	86.880	61.442	1,768,088
2026-02-06	83.580	87.430	83.580	85.540	60.494	1,741,488
2026-02-05	85.800	85.800	83.880	84.170	59.525	1,874,623
2026-02-04	88.830	89.300	85.400	86.060	60.862	2,438,021
2026-02-03	86.190	90.760	86.180	89.570	63.344	2,639,750
2026-02-02	88.000	88.880	85.310	85.510	60.473	1,665,468
2026-01-30	88.400	91.220	86.700	89.030	62.962	2,362,514
2026-01-29	93.600	94.490	88.670	89.000	62.941	3,433,029
2026-01-28	96.500	97.180	93.000	94.170	66.597	2,978,654
2026-01-27	95.830	98.440	92.660	97.020	68.613	3,586,868
2026-01-26	97.550	100.86	95.200	96.010	67.899	3,994,967
2026-01-23	94.530	97.280	90.700	97.090	68.662	3,960,990
2026-01-22	94.200	96.300	92.790	93.730	66.286	2,540,945

← NewerPage 3 of 11 · 628 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2000 CNY
2026-06-15	0.4200 CNY
2025-05-27	0.6000 CNY
2024-10-10	0.2000 CNY
2024-05-22	0.9800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.